NIFTY BANK 46,900 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,782.9 and a low of ₹22.5. Final close ₹1,608.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹22.5 | ₹30.45 | ₹22.5 | ₹29.6 | 2,490 | 1,635 |
| 29 Nov 2023 | ₹34.3 | ₹70.85 | ₹33.25 | ₹70.85 | 29,055 | 9,780 |
| 30 Nov 2023 | ₹67.75 | ₹74.45 | ₹48 | ₹60.5 | 44,310 | 17,760 |
| 1 Dec 2023 | ₹58.1 | ₹102.3 | ₹57.4 | ₹71.6 | 81,030 | 21,810 |
| 4 Dec 2023 | ₹143.95 | ₹558.55 | ₹133.4 | ₹545.35 | 1,97,475 | 28,170 |
| 5 Dec 2023 | ₹648.8 | ₹1,057.25 | ₹565.5 | ₹795.6 | 4,53,375 | 33,990 |
| 6 Dec 2023 | ₹839.25 | ₹915.45 | ₹590 | ₹601.2 | 3,82,290 | 62,460 |
| 7 Dec 2023 | ₹590 | ₹705.95 | ₹415.5 | ₹678.3 | 4,33,845 | 83,265 |
| 8 Dec 2023 | ₹660.05 | ₹980 | ₹585.3 | ₹966 | 4,87,020 | 82,755 |
| 11 Dec 2023 | ₹911 | ₹1,105.75 | ₹828.2 | ₹873.8 | 2,01,705 | 76,035 |
| 12 Dec 2023 | ₹937.15 | ₹962.3 | ₹710.7 | ₹722 | 99,165 | 65,505 |
| 13 Dec 2023 | ₹740 | ₹815 | ₹620 | ₹760 | 2,56,935 | 59,100 |
| 14 Dec 2023 | ₹950 | ₹1,413.95 | ₹950 | ₹1,281.8 | 56,295 | 43,275 |
| 15 Dec 2023 | ₹1,306.85 | ₹1,529.85 | ₹1,047.7 | ₹1,414.95 | 12,840 | 39,720 |
| 18 Dec 2023 | ₹1,250 | ₹1,357 | ₹1,115.5 | ₹1,115.5 | 7,650 | 36,645 |
| 19 Dec 2023 | ₹1,109.2 | ₹1,378.55 | ₹1,020 | ₹1,155.65 | 4,710 | 36,045 |
| 20 Dec 2023 | ₹1,359.95 | ₹1,385.15 | ₹656.9 | ₹697.45 | 36,810 | 45,015 |
| 21 Dec 2023 | ₹625.45 | ₹1,387.05 | ₹436.8 | ₹1,285.3 | 33,92,265 | 95,655 |
| 22 Dec 2023 | ₹1,252.3 | ₹1,430.15 | ₹675.8 | ₹709.2 | 1,30,785 | 92,205 |
| 26 Dec 2023 | ₹720.4 | ₹1,101.8 | ₹657.2 | ₹1,010.1 | 1,61,775 | 92,085 |
| 27 Dec 2023 | ₹1,000.8 | ₹1,512.7 | ₹984.6 | ₹1,469.65 | 48,375 | 86,520 |
| 28 Dec 2023 | ₹1,613 | ₹1,782.9 | ₹1,465.9 | ₹1,608.85 | 12,495 | 84,030 |